Mayfield Childcare Limited Historical Data - MFD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Mayfield Childcare Limited (MFD)
Mayfield Childcare Limited (MFD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.055	-7.28476821192	0.755	0.755	0.66	29663	0.72276221	DE
4	-0.065	-8.49673202614	0.765	0.82	0.66	29331	0.76378628	DE
12	-0.015	-2.0979020979	0.715	0.84	0.66	25983	0.76367838	DE
26	0.01	1.44927536232	0.69	0.84	0.585	29834	0.70686186	DE
52	-0.39	-35.7798165138	1.09	1.17	0.585	48079	0.88869259	DE
156	-0.375	-34.8837209302	1.075	1.49	0.585	53351	1.11672565	DE
260	-0.25	-26.3157894737	0.95	1.49	0.49	49832	1.05074854	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.7	0.015	2.19	0.6899999	0.7	0.66	66441
1713420900	0.685	-0.005	-0.72	0.6949999	0.6949999	0.685	40679
1713334500	0.6899999	-0.03	-4.17	0.72	0.72	0.6899999	31903
1713248100	0.72	-0.01	-1.37	0.72	0.72	0.72	9000
1713161700	0.73	0	0.00	0.73	0.73	0.73	28363
1712902500	0.73	-0.005	-0.68	0.71	0.735	0.71	20517
1712816100	0.735	-0.045	-5.77	0.755	0.755	0.735	58531
1712729700	0.78	-0.02	-2.50	0.78	0.78	0.78	13
1712639700	0.8	0	0.00	0.8	0.8	0.8	0
1712553300	0.8	0	0.00	0.8	0.8	0.8	0
1712294100	0.8	0	0.00	0.8	0.8	0.8	0
1712207700	0.8	0.01	1.27	0.795	0.8	0.795	2945
1712121300	0.79	0.035	4.64	0.795	0.795	0.79	21888
1712034900	0.755	-0.055	-6.79	0.8199999	0.8199999	0.755	67667
1711602900	0.81	0.005	0.62	0.81	0.8149999	0.81	25310
1711516500	0.805	0.005	0.63	0.805	0.805	0.805	21167
1711430100	0.8	-0.005	-0.62	0.8	0.805	0.8	59852
1711343700	0.805	0.035	4.55	0.785	0.805	0.785	39840
1711084500	0.77	0	0.00	0.77	0.77	0.77	0
1710998100	0.77	0	0.00	0.765	0.77	0.765	23641
1710911700	0.77	0	0.00	0.77	0.77	0.77	0
1710825300	0.77	0.01	1.32	0.765	0.77	0.765	24766
1710738900	0.76	0.015	2.01	0.76	0.76	0.76	6500
1710479700	0.745	0	0.00	0.745	0.745	0.745	3402
1710393300	0.745	-0.02	-2.61	0.745	0.745	0.745	6286
1710306900	0.765	0	0.00	0.765	0.765	0.765	0
1710220500	0.765	0.045	6.25	0.765	0.765	0.765	12485
1710134100	0.72	0	0.00	0.75	0.775	0.72	1938
1709874900	0.72	-0.07	-8.86	0.755	0.755	0.72	45033
1709788500	0.79	-0.01	-1.25	0.8199999	0.8199999	0.79	17422
1709702100	0.8	0	0.00	0.8149999	0.8149999	0.8	13244
1709615700	0.8	-0.025	-3.03	0.84	0.84	0.8	82068
1709529300	0.825	-0.015	-1.79	0.81	0.825	0.81	1882
1709270100	0.84	0.05	6.33	0.79	0.84	0.79	114354
1709183700	0.79	-0.04	-4.82	0.8	0.805	0.79	8586
1709097300	0.83	0.04	5.06	0.83	0.83	0.79	9835
1709010900	0.79	0	0.00	0.79	0.79	0.79	3727
1708924500	0.79	0.005	0.64	0.79	0.795	0.79	18429
1708665300	0.785	0	0.00	0.785	0.785	0.785	0
1708578900	0.785	0.005	0.64	0.785	0.785	0.785	13061
1708492500	0.78	0	0.00	0.81	0.835	0.78	25458
1708406100	0.78	-0.005	-0.64	0.78	0.78	0.78	1859
1708319700	0.785	0.01	1.29	0.77	0.79	0.745	62733
1708060500	0.775	0	0.00	0.775	0.775	0.775	0
1707974100	0.775	0.005	0.65	0.775	0.775	0.775	4380
1707887700	0.77	0	0.00	0.77	0.77	0.77	30000
1707801300	0.77	0.05	6.94	0.73	0.775	0.73	68700
1707714900	0.72	-0.005	-0.69	0.74	0.74	0.72	16851
1707455700	0.725	0.01	1.40	0.715	0.725	0.71	23612
1707369300	0.715	0.005	0.70	0.715	0.715	0.7125	39501
1707282900	0.71	0	0.00	0.71	0.71	0.71	15000
1707196500	0.71	0	0.00	0.71	0.71	0.71	5886
1707110100	0.71	-0.005	-0.70	0.715	0.73	0.71	52470
1706850900	0.715	-0.005	-0.69	0.715	0.715	0.715	10000
1706764500	0.72	0.01	1.41	0.725	0.725	0.71	21029
1706678100	0.71	0.01	1.43	0.705	0.71	0.7	28212
1706591700	0.7	-0.02	-2.78	0.72	0.72	0.7	10057
1706505300	0.72	0.02	2.86	0.72	0.72	0.72	10500
1706159700	0.7	-0.01	-1.41	0.715	0.715	0.6925	53281
1706073300	0.71	0	0.00	0.71	0.71	0.71	5137
1705986900	0.71	-0.005	-0.70	0.71	0.71	0.71	5000
1705900500	0.715	0.005	0.70	0.715	0.715	0.715	5563

Mayfield Childcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions